Wynn Resorts Ltd (WYNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.045.058	1,75%	80,17	80,10	82,659	82,68
29-12-2022	949.405	1,46%	80,45	79,33	82,12	81,26
28-12-2022	1.424.284	-5,03%	83,52	80,07	83,85	80,09
27-12-2022	2.756.034	4,47%	81,45	81,4411	86,00	84,33
23-12-2022	246.588	-1,17%	80,71	79,63	81,32	80,29
22-12-2022	1.072.421	-1,65%	82,05	80,12	82,83	81,24
21-12-2022	1.143.274	0,04%	83,32	82,40	84,8008	82,60
20-12-2022	1.052.357	1,24%	81,34	80,85	82,75	82,57
19-12-2022	2.351.132	-5,17%	84,83	80,74	84,93	81,56
16-12-2022	2.076.574	1,25%	84,55	83,95	86,33	86,01
15-12-2022	1.931.431	-1,59%	85,59	84,03	86,76	84,95
14-12-2022	1.112.576	-0,40%	86,54	85,60	87,63	86,32
13-12-2022	1.429.418	0,30%	87,73	85,89	88,61	86,67
12-12-2022	1.277.675	1,67%	84,16	83,25	86,57	86,41
09-12-2022	1.488.779	-1,67%	86,47	84,63	87,005	84,99
08-12-2022	1.696.740	1,73%	87,72	85,787	89,65	86,43
07-12-2022	1.076.749	-0,53%	83,96	82,85	85,44	84,96
06-12-2022	3.920.311	-0,62%	85,87	84,90	86,50	85,41
05-12-2022	5.093.204	0,73%	82,55	84,5801	87,34	85,77
02-12-2022	5.835.712	1,32%	82,55	82,53	85,7829	85,15
01-12-2022	5.489.152	0,38%	83,65	83,03	85,14	84,04
30-11-2022	8.029.483	4,20%	80,97	80,765	83,93	83,66
29-11-2022	10.851.860	2,67%	80,61	79,73	82,41	80,29
28-11-2022	18.357.059	4,35%	75,03	75,62	79,50	78,19
25-11-2022	2.920.148	-1,13%	75,03	74,31	75,73	74,51
24-11-2022	2.675.439	-0,28%	75,03	74,445	75,75	75,36
23-11-2022	2.675.439	-0,28%	75,03	74,445	75,75	75,36
22-11-2022	2.508.128	1,66%	74,12	73,39	75,675	75,57
21-11-2022	4.379.025	-2,18%	74,12	72,74	74,6119	74,34
18-11-2022	4.022.287	-2,60%	78,73	75,58	78,95	76,00
17-11-2022	5.644.975	1,08%	80,00	74,85	79,01	78,03
16-11-2022	4.131.938	-1,68%	80,00	76,47	78,41	77,08
15-11-2022	4.770.272	-0,44%	80,00	77,54	80,47	78,40
14-11-2022	1.881.155	0,09%	78,37	77,32	79,88	78,07
11-11-2022	3.642.953	9,68%	69,49	74,91	78,835	77,98
10-11-2022	2.645.437	5,45%	69,49	71,4201	74,13	72,00
09-11-2022	1.967.598	-3,11%	69,49	67,97	70,27	68,23
08-11-2022	2.036.657	-2,88%	70,37	68,99	72,69	70,42
07-11-2022	1.683.767	2,13%	70,37	69,8701	72,79	72,32
04-11-2022	2.393.816	6,57%	66,25	68,34	71,26	70,85
03-11-2022	1.714.873	-0,97%	66,25	65,145	67,96	66,48
02-11-2022	2.970.504	-0,56%	66,93	66,775	70,07	67,13
01-11-2022	3.875.141	5,97%	67,10	65,70	68,32	67,86
31-10-2022	7.956.227	9,61%	61,70	61,22	65,34	63,90
28-10-2022	1.935.600	3,50%	55,40	55,2346	58,45	58,26
27-10-2022	2.397.798	-2,35%	57,36	55,56	58,099	55,79
26-10-2022	2.328.954	-0,54%	57,36	57,02	58,96	57,13
25-10-2022	2.097.115	1,61%	56,99	56,66	58,12	57,44
24-10-2022	3.160.759	-3,86%	55,82	53,81	57,49	56,53
21-10-2022	1.998.558	5,02%	55,82	55,39	58,935	58,80
20-10-2022	2.703.841	2,63%	54,69	54,69	57,99	56,1202
19-10-2022	2.428.819	-3,73%	54,50	54,20	56,50	54,48
18-10-2022	2.450.400	-2,42%	58,60	56,42	60,465	56,54
17-10-2022	1.583.035	1,69%	57,44	56,29	58,23	57,30
14-10-2022	2.814.280	-0,95%	57,54	55,12	58,35	56,56
13-10-2022	3.046.205	-2,74%	59,82	55,35	59,57	57,10
12-10-2022	2.988.987	-1,43%	59,82	56,85	59,83	58,79
11-10-2022	4.295.393	-7,39%	64,10	57,4201	64,10	59,64
10-10-2022	3.296.240	-12,25%	71,50	63,631	72,52	64,14
07-10-2022	1.754.861	-0,60%	72,90	71,50	73,79	73,09
06-10-2022	1.912.151	2,66%	71,65	71,39	74,37	74,175
05-10-2022	1.757.081	2,04%	69,30	69,00	72,6865	72,18
04-10-2022	2.263.758	9,49%	66,25	66,00	70,79	70,74
03-10-2022	1.877.020	2,51%	63,87	61,37	65,1969	64,611
30-09-2022	1.861.275	-2,05%	65,66	62,83	65,06	63,03
29-09-2022	1.359.084	-3,56%	65,66	63,421	65,915	64,3866
28-09-2022	1.907.030	0,30%	59,17	65,72	67,7063	66,76
27-09-2022	3.624.666	-0,36%	59,17	65,89	69,10	66,56
26-09-2022	8.670.714	11,99%	59,17	63,50	68,8899	66,80
23-09-2022	1.909.372	-0,90%	59,17	57,65	59,68	59,65
22-09-2022	2.305.395	-5,94%	64,03	59,56	64,5199	60,19
21-09-2022	2.384.991	-5,62%	67,50	63,95	67,50	63,99
20-09-2022	3.514.454	2,90%	67,50	66,70	70,2243	67,80
19-09-2022	2.867.580	0,72%	64,32	64,405	67,3266	65,89
16-09-2022	2.012.259	0,29%	64,20	62,77	65,52	65,42
15-09-2022	4.178.011	7,48%	62,10	61,37	66,95	65,23
14-09-2022	2.558.326	-3,18%	62,64	58,19	62,70	60,69
13-09-2022	1.472.878	-2,84%	62,42	61,86	64,09	62,68
12-09-2022	1.025.027	2,76%	63,40	63,355	64,80	64,51
09-09-2022	675.344	1,80%	59,35	62,15	63,23	62,78
08-09-2022	863.961	2,26%	59,35	58,90	61,76	61,67
07-09-2022	953.886	3,11%	57,91	57,91	60,38	60,01
06-09-2022	888.081	0,00%	59,64	57,1901	59,51	58,20
05-09-2022	821.110	0,00%	59,64	58,2962	60,40	59,18
02-09-2022	821.110	0,00%	59,64	58,2962	60,40	59,18
01-09-2022	1.164.706	-2,33%	59,84	57,25	59,87	59,18
31-08-2022	979.603	0,63%	60,75	59,90	61,63	60,59
30-08-2022	1.142.606	-3,53%	62,72	59,395	63,36	60,21
29-08-2022	592.335	0,13%	61,66	61,11	62,97	62,41
26-08-2022	1.042.758	-4,03%	65,27	62,2929	66,09	62,33
25-08-2022	823.194	3,39%	63,60	63,60	65,72	64,95
24-08-2022	774.128	2,11%	61,50	61,04	63,45	62,79
23-08-2022	816.183	1,64%	60,23	60,23	62,23	61,49
22-08-2022	2.057.265	-4,98%	64,79	60,3441	62,09	60,50
19-08-2022	850.393	-2,37%	64,79	63,56	65,24	63,96
18-08-2022	1.477.956	0,14%	65,24	64,12	65,56	65,51
17-08-2022	1.338.113	-3,57%	66,78	64,79	66,70	65,42
16-08-2022	837.710	-0,67%	68,00	67,16	68,58	67,87
15-08-2022	832.185	-0,60%	68,09	67,77	69,545	68,33
12-08-2022	1.102.882	1,73%	67,61	66,94	68,7826	68,74